Quantcast

Historical Stock Prices

(ETF)
UMDD 
$118.97
*  
0.7198
0.6%
Get UMDD Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading UMDD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-FEB-2018 TO 18-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/18/2018 119.3739 119.3739 118.97 118.97 1,255
05/17/2018 119.05 120.3 119.05 119.6898 1,204
05/16/2018 118.25 119.69 118.25 119.69 767
05/15/2018 116.04 116.4552 115.021 116.36 3,054
05/14/2018 118.57 119.282 117.25 117.25 3,079
05/11/2018 117.9 117.97 117.7 117.97 1,030
05/10/2018 116.31 118.4599 116.31 117.5 3,774
05/09/2018 114.51 116 113.545 116 19,794
05/08/2018 113.64 113.64 112.03 113.4 1,978
05/07/2018 112 112.85 112 112.64 1,920
05/04/2018 106.4 110.25 106.4 110.25 1,951
05/03/2018 105.53 106.58 103.7299 106.58 10,456
05/02/2018 106.92 108 106.92 107.275 12,491
05/01/2018 105.2 107 103.8594 107 1,548
04/30/2018 109.83 111.19 106.2 106.2 3,449
04/27/2018 110.46 110.46 110.46 110.46 00
04/26/2018 110.07 110.7394 108.71 110.46 1,284
04/25/2018 107 109.9062 106.8 109.9062 913
04/24/2018 112.12 113.99 106.64 108.46 10,158
04/23/2018 111.71 111.84 111.04 111.04 914
04/20/2018 111.003 111.03 110.88 111.01 1,091
04/19/2018 112.64 112.84 112.61 112.84 1,221
04/18/2018 115.65 116.96 115.65 116.1 4,325
04/17/2018 113.81 115 113.81 114.65 1,858
04/16/2018 110.43 112.0246 110.43 111.826 2,209
04/13/2018 108.62 108.652 108.62 108.652 894
04/12/2018 109.4 109.97 109.4 109.7422 1,850
04/11/2018 106.78 109.13 106.78 107.905 2,257
04/10/2018 107.55 109.5 107.03 109.1 1,392
04/09/2018 105.74 107.6 104.33 104.4163 4,466
04/06/2018 108.13 109.2434 102.05 103.77 2,459
04/05/2018 108.84 110.65 108.339 110.3512 3,970
04/04/2018 101 105.32 100.22 104.24 11,214
04/03/2018 102.66 104.97 101.51 104.97 5,514
04/02/2018 103.2599 103.2599 99.75 101.51 4,004
03/29/2018 106.6424 109.5698 106.6424 108.84 1,556
03/28/2018 104.18 105.72 103.07 104.402 3,406
03/27/2018 109.2622 109.2622 103.62 103.62 2,290
03/26/2018 105.71 108.57 103.4501 108.38 5,931
03/23/2018 108.23 109 101.93 101.94 4,524
03/22/2018 114.8 114.9352 97.97 108.87 5,916
03/21/2018 117.98 118.9599 117.33 117.33 2,890
03/20/2018 116.98 116.98 115.98 116.1618 874
03/19/2018 118.27 118.27 113.5 115.98 4,740
03/16/2018 117.3 119.9124 117.3 119.31 2,264
03/15/2018 118.09 118.2899 116.69 116.87 1,657
03/14/2018 120.18 120.18 117.86 117.98 3,792
03/13/2018 124.24 124.24 120.22 120.22 6,218
03/12/2018 123.29 123.29 122.06 122.71 3,664
03/09/2018 117.48 122.05 117.48 122.05 4,447
03/08/2018 117.2 117.2 115.1281 115.1281 812
03/07/2018 114.68 117.23 114.68 117.2 3,958
03/06/2018 114.85 115.99 112.74 115.99 4,410
03/05/2018 107.59 112.73 107.59 112.48 3,783
03/02/2018 103.17 107.02 103.1375 107.02 1,610
03/01/2018 106.78 109.18 103.52 105.93 6,433
02/28/2018 112.33 112.33 107.24 107.4 9,101
02/27/2018 116.2 117.1645 111.6082 111.6082 2,112
02/26/2018 114.19 115.7 113 115.7 6,583
02/23/2018 111.43 113.2 111.0203 113.2 4,395
02/22/2018 111.89 112.76 109.91 109.91 3,283
02/21/2018 112.93 114.076 110.8 110.8 3,258
02/20/2018 112.04 114.1384 110.7048 110.7048 2,918
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio